BGIL Films & Technologies Limited (BOM:511664)
India · Delayed Price · Currency is INR 7.65
-0.05 (-0.65%)
At close: Aug 6, 2026
BGIL Films & Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 7.80 | 7.80 | 7.42 | 7.65 | 7.65 | -0.65% | 49,610 |
| Aug 5, 2026 | 7.66 | 7.75 | 7.25 | 7.70 | 7.70 | 3.36% | 18,109 |
| Aug 4, 2026 | 7.50 | 7.78 | 7.27 | 7.45 | 7.45 | -1.97% | 9,078 |
| Aug 3, 2026 | 7.52 | 7.75 | 7.32 | 7.60 | 7.60 | 1.06% | 2,933 |
| Jul 31, 2026 | 7.69 | 7.69 | 7.24 | 7.52 | 7.52 | 1.76% | 37,328 |
| Jul 30, 2026 | 7.59 | 7.59 | 7.11 | 7.39 | 7.39 | 0.82% | 65,874 |
| Jul 29, 2026 | 7.37 | 7.60 | 7.10 | 7.33 | 7.33 | -0.27% | 77,550 |
| Jul 28, 2026 | 7.75 | 7.75 | 7.20 | 7.35 | 7.35 | -2.91% | 69,924 |
| Jul 27, 2026 | 7.87 | 7.87 | 7.35 | 7.57 | 7.57 | -1.17% | 44,353 |
| Jul 24, 2026 | 7.76 | 8.00 | 7.50 | 7.66 | 7.66 | -1.54% | 47,287 |
| Jul 23, 2026 | 7.40 | 7.87 | 7.30 | 7.78 | 7.78 | 3.73% | 38,451 |
| Jul 22, 2026 | 8.24 | 8.24 | 7.50 | 7.50 | 7.50 | -4.94% | 49,686 |
| Jul 21, 2026 | 8.00 | 8.00 | 7.55 | 7.89 | 7.89 | 0.13% | 48,341 |
| Jul 20, 2026 | 7.90 | 8.10 | 7.49 | 7.88 | 7.88 | 1.94% | 40,147 |
| Jul 17, 2026 | 8.12 | 8.12 | 7.50 | 7.73 | 7.73 | -1.78% | 50,205 |
| Jul 16, 2026 | 8.44 | 8.44 | 7.70 | 7.87 | 7.87 | -2.84% | 48,141 |
| Jul 15, 2026 | 8.25 | 8.25 | 7.61 | 8.10 | 8.10 | 2.92% | 31,359 |
| Jul 14, 2026 | 8.38 | 8.38 | 7.79 | 7.87 | 7.87 | -4.02% | 108,038 |
| Jul 13, 2026 | 8.39 | 8.50 | 8.05 | 8.20 | 8.20 | 0.37% | 39,276 |
| Jul 10, 2026 | 8.48 | 8.48 | 8.01 | 8.17 | 8.17 | -0.97% | 35,709 |
| Jul 9, 2026 | 8.68 | 8.97 | 8.25 | 8.25 | 8.25 | -4.95% | 53,240 |
| Jul 8, 2026 | 8.67 | 8.98 | 8.41 | 8.68 | 8.68 | 0.12% | 41,314 |
| Jul 7, 2026 | 9.40 | 9.40 | 8.58 | 8.67 | 8.67 | -3.88% | 34,773 |
| Jul 6, 2026 | 8.67 | 9.55 | 8.67 | 9.02 | 9.02 | -1.10% | 50,492 |
| Jul 3, 2026 | 9.59 | 9.59 | 9.12 | 9.12 | 9.12 | -5.00% | 7,165 |
| Jul 2, 2026 | 10.59 | 10.59 | 9.60 | 9.60 | 9.60 | -4.95% | 65,705 |
| Jul 1, 2026 | 10.00 | 10.10 | 9.51 | 10.10 | 10.10 | 4.99% | 59,894 |
| Jun 30, 2026 | 9.75 | 9.83 | 9.21 | 9.62 | 9.62 | 2.67% | 73,509 |
| Jun 29, 2026 | 9.36 | 9.37 | 9.34 | 9.37 | 9.37 | 4.93% | 67,660 |
| Jun 25, 2026 | 8.93 | 8.93 | 8.90 | 8.93 | 8.93 | 4.94% | 40,066 |
| Jun 24, 2026 | 8.25 | 8.51 | 8.25 | 8.51 | 8.51 | 4.93% | 106,963 |
| Jun 23, 2026 | 8.11 | 8.11 | 8.01 | 8.11 | 8.11 | 4.92% | 222,940 |
| Jun 22, 2026 | 7.73 | 7.73 | 7.70 | 7.73 | 7.73 | 4.88% | 15,946 |
| Jun 19, 2026 | 7.02 | 7.37 | 6.81 | 7.37 | 7.37 | 4.99% | 76,978 |
| Jun 18, 2026 | 7.00 | 7.25 | 6.72 | 7.02 | 7.02 | 0.29% | 47,239 |
| Jun 17, 2026 | 7.27 | 7.27 | 6.90 | 7.00 | 7.00 | -1.96% | 12,155 |
| Jun 16, 2026 | 7.10 | 7.34 | 6.95 | 7.14 | 7.14 | 1.28% | 1,824 |
| Jun 15, 2026 | 6.99 | 7.24 | 6.77 | 7.05 | 7.05 | 0.86% | 3,242 |
| Jun 12, 2026 | 7.29 | 7.29 | 6.81 | 6.99 | 6.99 | -0.29% | 32,756 |
| Jun 11, 2026 | 7.19 | 7.19 | 6.80 | 7.01 | 7.01 | -0.71% | 6,651 |
| Jun 10, 2026 | 7.00 | 7.07 | 6.86 | 7.06 | 7.06 | 0.86% | 2,681 |
| Jun 9, 2026 | 7.13 | 7.30 | 6.86 | 7.00 | 7.00 | -1.27% | 41,448 |
| Jun 8, 2026 | 7.06 | 7.29 | 6.86 | 7.09 | 7.09 | 0.42% | 39,574 |
| Jun 5, 2026 | 7.11 | 7.37 | 6.86 | 7.06 | 7.06 | -0.70% | 56,654 |
| Jun 4, 2026 | 6.95 | 7.24 | 6.71 | 7.11 | 7.11 | 2.30% | 34,169 |
| Jun 3, 2026 | 6.69 | 7.04 | 6.38 | 6.95 | 6.95 | 3.58% | 100,004 |
| Jun 2, 2026 | 7.04 | 7.04 | 6.71 | 6.71 | 6.71 | -4.96% | 16,953 |
| Jun 1, 2026 | 7.65 | 7.74 | 7.06 | 7.06 | 7.06 | -4.98% | 84,123 |
| May 29, 2026 | 7.19 | 7.80 | 7.19 | 7.43 | 7.43 | -1.72% | 42,197 |
| May 27, 2026 | 8.19 | 8.34 | 7.56 | 7.56 | 7.56 | -4.91% | 76,117 |